PER
2014/12/03~2015/04/30
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2015 |
04/30 | 2,527 | 2,528 | 2,481 | 2,490 | -1.58% | 382,600 | 2221億3882万 | -4.05% | 30.28 | 1.74 |
04/28 | 2,550 | 2,550 | 2,516 | 2,530 | -0.04% | 367,000 | 2257億732万 | -2.54% | 30.77 | 1.77 |
04/27 | 2,516 | 2,538 | 2,503 | 2,531 | -0.35% | 713,000 | 2257億9653万 | -2.47% | 30.78 | 1.77 |
04/24 | 2,530 | 2,565 | 2,523 | 2,540 | 0% | 916,600 | 2265億9944万 | -2.04% | 30.89 | 1.78 |
04/23 | 2,550 | 2,562 | 2,537 | 2,540 | -0.59% | 561,800 | 2265億9944万 | -1.97% | 30.89 | 1.78 |
04/22 | 2,576 | 2,582 | 2,550 | 2,555 | -0.82% | 475,300 | 2279億3763万 | -1.28% | 31.07 | 1.79 |
04/21 | 2,565 | 2,587 | 2,540 | 2,576 | +0.23% | 500,900 | 2298億1109万 | -0.39% | 31.33 | 1.8 |
04/20 | 2,594 | 2,595 | 2,561 | 2,570 | -1.27% | 454,700 | 2292億7581万 | -0.43% | 31.25 | 1.8 |
04/17 | 2,641 | 2,656 | 2,602 | 2,603 | -2.03% | 548,900 | 2322億1982万 | +1.05% | 31.65 | 1.82 |
04/16 | 2,655 | 2,670 | 2,633 | 2,657 | +0.08% | 341,200 | 2370億3729万 | +3.43% | 32.31 | 1.86 |
04/15 | 2,670 | 2,684 | 2,651 | 2,655 | -0.75% | 421,900 | 2368億5886万 | +3.79% | 32.29 | 1.86 |
04/14 | 2,656 | 2,680 | 2,638 | 2,675 | +0.3% | 429,100 | 2386億4311万 | +4.94% | 32.53 | 1.87 |
04/13 | 2,680 | 2,680 | 2,657 | 2,667 | -0.3% | 215,400 | 2379億2941万 | +5% | 32.43 | 1.86 |
04/10 | 2,645 | 2,679 | 2,640 | 2,675 | +1.21% | 337,900 | 2386億4311万 | +5.69% | 32.53 | 1.87 |
04/09 | 2,661 | 2,675 | 2,635 | 2,643 | -0.45% | 403,600 | 2357億8832万 | +4.8% | 32.14 | 1.85 |
04/08 | 2,664 | 2,692 | 2,645 | 2,655 | +0.26% | 330,900 | 2368億5886万 | +5.69% | 32.29 | 1.86 |
04/07 | 2,626 | 2,663 | 2,620 | 2,648 | +1.15% | 329,600 | 2362億3438万 | +5.71% | 32.2 | 1.85 |
04/06 | 2,588 | 2,625 | 2,578 | 2,618 | +0.85% | 239,600 | 2335億5801万 | +4.85% | 31.84 | 1.83 |
04/03 | 2,550 | 2,596 | 2,550 | 2,596 | +1.8% | 252,300 | 2315億9533万 | +4.26% | 31.57 | 1.82 |
04/02 | 2,581 | 2,585 | 2,523 | 2,550 | -1.35% | 541,600 | 2274億9156万 | +2.57% | 31.01 | 1.78 |
04/01 | 2,595 | 2,616 | 2,584 | 2,585 | -0.23% | 372,500 | 2306億1400万 | +3.98% | 31.44 | 1.81 |
03/31 | 2,596 | 2,615 | 2,583 | 2,591 | +0.43% | 368,900 | 2311億4927万 | +4.39% | 31.51 | 1.81 |
03/30 | 2,598 | 2,610 | 2,565 | 2,580 | -0.12% | 386,400 | 2301億6794万 | +4.2% | 31.37 | 1.8 |
03/27 | 2,563 | 2,599 | 2,545 | 2,583 | +1.02% | 430,000 | 2304億3557万 | +4.49% | 31.41 | 1.81 |
03/26 | 2,527 | 2,564 | 2,515 | 2,557 | +1.15% | 375,400 | 2281億1605万 | +3.65% | 31.1 | 1.79 |
03/25 | 2,500 | 2,528 | 2,495 | 2,528 | +1.69% | 381,900 | 2255億2889万 | +2.64% | 30.74 | 1.77 |
03/24 | 2,500 | 2,500 | 2,464 | 2,486 | -0.56% | 230,000 | 2217億8197万 | +1.1% | 30.23 | 1.74 |
03/23 | 2,490 | 2,510 | 2,485 | 2,500 | +0.24% | 185,700 | 2230億3095万 | +1.83% | 30.4 | 1.75 |
03/20 | 2,451 | 2,500 | 2,450 | 2,494 | +1.84% | 385,000 | 2224億9567万 | +1.8% | 30.33 | 1.74 |
03/19 | 2,500 | 2,500 | 2,433 | 2,449 | -2% | 340,500 | 2184億8111万 | +0.2% | 29.78 | 1.71 |
03/18 | 2,451 | 2,499 | 2,451 | 2,499 | +1.46% | 278,800 | 2229億4173万 | +2.42% | 30.39 | 1.75 |
03/17 | 2,465 | 2,466 | 2,440 | 2,463 | +0.49% | 201,100 | 2197億3009万 | +1.19% | 29.95 | 1.72 |
03/16 | 2,416 | 2,460 | 2,416 | 2,451 | +1.7% | 292,800 | 2186億5954万 | +0.95% | 29.81 | 1.71 |
03/13 | 2,397 | 2,419 | 2,386 | 2,410 | +0.54% | 423,900 | 2150億183万 | -0.5% | 29.31 | 1.69 |
03/12 | 2,412 | 2,418 | 2,389 | 2,397 | -0.91% | 448,400 | 2138億4207万 | -0.83% | 29.15 | 1.68 |
03/11 | 2,440 | 2,445 | 2,410 | 2,419 | -1.27% | 337,200 | 2158億474万 | +0.29% | 29.42 | 1.69 |
03/10 | 2,484 | 2,495 | 2,444 | 2,450 | -0.28% | 276,400 | 2185億7033万 | +1.91% | 29.79 | 1.71 |
03/09 | 2,430 | 2,459 | 2,423 | 2,457 | +0.99% | 314,200 | 2191億9481万 | +2.55% | 29.88 | 1.72 |
03/06 | 2,411 | 2,435 | 2,400 | 2,433 | +0.87% | 407,400 | 2170億5372万 | +1.84% | 29.59 | 1.7 |
03/05 | 2,426 | 2,484 | 2,400 | 2,412 | -2.15% | 614,500 | 2151億8026万 | +1.26% | 29.33 | 1.69 |
03/04 | 2,430 | 2,507 | 2,425 | 2,465 | +0.94% | 528,000 | 2199億851万 | +3.61% | 29.98 | 1.72 |
03/03 | 2,430 | 2,447 | 2,380 | 2,442 | -0.77% | 775,200 | 2178億5663万 | +3.04% | 29.7 | 1.71 |
03/02 | 2,480 | 2,483 | 2,430 | 2,461 | -1.01% | 313,000 | 2195億5166万 | +4.24% | 29.93 | 1.72 |
02/27 | 2,537 | 2,546 | 2,485 | 2,486 | -2.62% | 460,100 | 2217億8197万 | +5.74% | 30.23 | 1.74 |
02/26 | 2,488 | 2,554 | 2,483 | 2,553 | +2.61% | 427,200 | 2277億5920万 | +9.1% | 31.05 | 1.79 |
02/25 | 2,458 | 2,489 | 2,441 | 2,488 | +1.59% | 270,000 | 2219億6040万 | +7.01% | 30.26 | 1.74 |
02/24 | 2,464 | 2,465 | 2,434 | 2,449 | -0.69% | 228,600 | 2184億8111万 | +5.88% | 29.78 | 1.71 |
02/23 | 2,475 | 2,475 | 2,438 | 2,466 | -0.04% | 191,600 | 2199億9772万 | +7.12% | 29.99 | 1.72 |
02/20 | 2,454 | 2,475 | 2,429 | 2,467 | +0.69% | 248,500 | 2200億8694万 | +7.78% | 30 | 1.72 |
02/19 | 2,427 | 2,450 | 2,420 | 2,450 | +1.24% | 176,600 | 2185億7033万 | +7.64% | 29.79 | 1.71 |
02/18 | 2,394 | 2,424 | 2,393 | 2,420 | +1.42% | 286,200 | 2158億9395万 | +6.94% | 29.43 | 1.69 |
02/17 | 2,373 | 2,389 | 2,365 | 2,386 | +0.63% | 209,500 | 2128億6073万 | +6% | 29.02 | 1.67 |
02/16 | 2,369 | 2,377 | 2,343 | 2,371 | +0.3% | 216,800 | 2115億2255万 | +5.8% | 28.83 | 1.66 |
02/13 | 2,340 | 2,370 | 2,312 | 2,364 | +0.77% | 344,700 | 2108億9806万 | +5.96% | 28.75 | 1.65 |
02/12 | 2,343 | 2,371 | 2,338 | 2,346 | +0.43% | 301,100 | 2092億9224万 | +5.68% | 28.53 | 1.64 |
02/10 | 2,332 | 2,339 | 2,318 | 2,336 | +0.34% | 201,100 | 2084億11万 | +5.61% | 28.41 | 1.63 |
02/09 | 2,319 | 2,331 | 2,312 | 2,328 | +1.13% | 224,400 | 2076億8642万 | +5.58% | 28.31 | 1.63 |
02/06 | 2,290 | 2,309 | 2,285 | 2,302 | +1.59% | 200,200 | 2053億6689万 | +4.68% | 27.99 | 1.61 |
02/05 | 2,277 | 2,294 | 2,263 | 2,266 | -0.26% | 144,100 | 2021億5525万 | +3.28% | 27.56 | 1.58 |
02/04 | 2,249 | 2,277 | 2,241 | 2,272 | +1.97% | 197,700 | 2026億9052万 | +3.79% | 27.63 | 1.59 |
02/03 | 2,276 | 2,287 | 2,215 | 2,228 | -1.42% | 281,700 | 1987億6518万 | +2.01% | 27.09 | 1.56 |
02/02 | 2,250 | 2,295 | 2,245 | 2,260 | -0.18% | 380,300 | 2016億1997万 | +3.62% | 27.48 | 1.58 |
01/30 | 2,306 | 2,309 | 2,262 | 2,264 | -0.61% | 400,100 | 2019億7682万 | +4.04% | 27.53 | 1.58 |
01/29 | 2,297 | 2,323 | 2,278 | 2,278 | -1.6% | 510,800 | 2032億2580万 | +4.93% | 27.7 | 1.59 |
01/28 | 2,251 | 2,326 | 2,247 | 2,315 | +2.89% | 701,100 | 2065億2665万 | +6.93% | 28.15 | 1.62 |
01/27 | 2,230 | 2,250 | 2,225 | 2,250 | +1.03% | 274,700 | 2007億2785万 | +4.46% | 27.36 | 1.57 |
01/26 | 2,196 | 2,227 | 2,195 | 2,227 | +1.04% | 280,000 | 1986億7597万 | +3.68% | 27.08 | 1.56 |
01/23 | 2,215 | 2,220 | 2,195 | 2,204 | +0.18% | 157,300 | 1966億2408万 | +2.8% | 26.8 | 1.54 |
01/22 | 2,199 | 2,200 | 2,179 | 2,200 | +0.27% | 150,300 | 1962億6723万 | +2.76% | 26.75 | 1.54 |
01/21 | 2,194 | 2,196 | 2,176 | 2,194 | 0% | 255,700 | 1957億3196万 | +2.62% | 26.68 | 1.53 |
01/20 | 2,170 | 2,200 | 2,165 | 2,194 | +1.11% | 259,100 | 1957億3196万 | +2.76% | 26.68 | 1.53 |
01/19 | 2,150 | 2,175 | 2,147 | 2,170 | +1.35% | 201,200 | 1935億9086万 | +1.73% | 26.39 | 1.52 |
01/16 | 2,115 | 2,149 | 2,107 | 2,141 | -0.14% | 248,700 | 1910億370万 | +0.42% | 26.04 | 1.5 |
01/15 | 2,111 | 2,152 | 2,111 | 2,144 | +1.61% | 258,600 | 1912億7134万 | +0.61% | 26.07 | 1.5 |
01/14 | 2,126 | 2,134 | 2,096 | 2,110 | -0.89% | 401,800 | 1882億3812万 | -0.99% | 25.66 | 1.48 |
01/13 | 2,120 | 2,129 | 2,100 | 2,129 | 0% | 253,700 | 1899億3315万 | -0.19% | 25.89 | 1.49 |
01/09 | 2,118 | 2,133 | 2,104 | 2,129 | +0.42% | 291,300 | 1899億3315万 | -0.28% | 25.89 | 1.49 |
01/08 | 2,090 | 2,130 | 2,090 | 2,120 | +1.73% | 193,900 | 1891億3024万 | -0.84% | 25.78 | 1.48 |
01/07 | 2,121 | 2,123 | 2,075 | 2,084 | -2.89% | 615,400 | 1859億1859万 | -2.71% | 25.34 | 1.46 |
01/06 | 2,153 | 2,166 | 2,139 | 2,146 | -1.24% | 236,600 | 1914億4976万 | -0.05% | 26.1 | 1.5 |
01/05 | 2,171 | 2,193 | 2,156 | 2,173 | -0.05% | 239,700 | 1938億5850万 | +0.98% | 26.43 | 1.52 |
2014 |
12/30 | 2,174 | 2,193 | 2,158 | 2,174 | +0.14% | 250,000 | 1939億4771万 | +0.83% | 26.44 | 1.52 |
12/29 | 2,155 | 2,192 | 2,146 | 2,171 | +1.59% | 325,200 | 1936億8007万 | +0.42% | 26.4 | 1.52 |
12/26 | 2,163 | 2,163 | 2,135 | 2,137 | -0.93% | 245,700 | 1906億4685万 | -1.34% | 25.99 | 1.49 |
12/25 | 2,160 | 2,165 | 2,151 | 2,157 | +0.19% | 153,700 | 1924億3110万 | -0.64% | 26.23 | 1.51 |
12/24 | 2,150 | 2,158 | 2,139 | 2,153 | +0.75% | 240,000 | 1920億7425万 | -0.97% | 26.18 | 1.51 |
12/22 | 2,130 | 2,147 | 2,121 | 2,137 | +0.47% | 155,700 | 1906億4685万 | -1.84% | 25.99 | 1.49 |
12/19 | 2,145 | 2,152 | 2,118 | 2,127 | 0% | 276,000 | 1897億5473万 | -2.57% | 25.87 | 1.49 |
12/18 | 2,092 | 2,132 | 2,091 | 2,127 | +3.65% | 375,700 | 1897億5473万 | -2.83% | 25.87 | 1.49 |
12/17 | 2,097 | 2,099 | 2,052 | 2,052 | -2.43% | 443,800 | 1830億6380万 | -6.47% | 24.95 | 1.43 |
12/16 | 2,105 | 2,115 | 2,099 | 2,103 | -1.13% | 358,100 | 1876億1363万 | -4.45% | 25.57 | 1.47 |
12/15 | 2,113 | 2,145 | 2,106 | 2,127 | +0.42% | 285,500 | 1897億5473万 | -3.54% | 25.87 | 1.49 |
12/12 | 2,112 | 2,135 | 2,112 | 2,118 | -0.14% | 396,900 | 1889億5182万 | -4.08% | 25.76 | 1.48 |
12/11 | 2,125 | 2,133 | 2,112 | 2,121 | -0.66% | 347,800 | 1892億1945万 | -4.03% | 25.79 | 1.48 |
12/10 | 2,131 | 2,144 | 2,123 | 2,135 | -0.09% | 328,600 | 1904億6843万 | -3.52% | 25.96 | 1.49 |
12/09 | 2,137 | 2,148 | 2,128 | 2,137 | -0.33% | 332,300 | 1906億4685万 | -3.52% | 25.99 | 1.49 |
12/08 | 2,126 | 2,148 | 2,126 | 2,144 | +0.75% | 249,800 | 1912億7134万 | -3.29% | 26.07 | 1.5 |
12/05 | 2,139 | 2,139 | 2,115 | 2,128 | -0.23% | 465,200 | 1898億4394万 | -4.01% | 25.88 | 1.49 |
12/04 | 2,180 | 2,190 | 2,132 | 2,133 | -1.57% | 636,500 | 1902億9000万 | -3.79% | 25.94 | 1.49 |
12/03 | 2,160 | 2,170 | 2,140 | 2,167 | 0% | 740,800 | 1933億2322万 | -2.21% | 26.35 | 1.52 |